DENTSPLY SIRONA Inc. - Price History
Monthly price history for XRAY (DENTSPLY SIRONA Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.09 | $30.09 |
| April 2024 | $30.01 | $30.01 |
| March 2024 | $33.19 | $33.19 |
| February 2024 | $32.52 | $32.68 |
| January 2024 | $34.58 | $34.75 |
| December 2023 | $35.42 | $35.59 |
| November 2023 | $31.47 | $31.75 |
| October 2023 | $30.14 | $30.41 |
| September 2023 | $33.86 | $34.16 |
| August 2023 | $36.61 | $37.09 |
| July 2023 | $40.98 | $41.52 |
| June 2023 | $39.50 | $40.02 |
| May 2023 | $35.53 | $36.12 |
| April 2023 | $41.24 | $41.93 |
| March 2023 | $38.64 | $39.28 |
| February 2023 | $37.31 | $38.07 |
| January 2023 | $36.09 | $36.83 |
| December 2022 | $31.20 | $31.84 |
| November 2022 | $29.53 | $30.26 |
| October 2022 | $30.08 | $30.82 |
| September 2022 | $27.67 | $28.35 |
| August 2022 | $31.85 | $32.77 |
| July 2022 | $35.14 | $36.16 |
| June 2022 | $34.73 | $35.73 |
| May 2022 | $38.31 | $39.56 |
| April 2022 | $38.73 | $39.99 |
| March 2022 | $47.67 | $49.22 |
| February 2022 | $52.30 | $54.14 |
| January 2022 | $51.61 | $53.42 |
| December 2021 | $53.90 | $55.79 |
| November 2021 | $46.99 | $48.74 |
| October 2021 | $55.16 | $57.21 |
| September 2021 | $55.97 | $58.05 |
| August 2021 | $59.38 | $61.70 |
| July 2021 | $63.56 | $66.04 |
| June 2021 | $60.88 | $63.26 |
| May 2021 | $64.29 | $66.92 |
| April 2021 | $64.86 | $67.51 |
| March 2021 | $61.30 | $63.81 |
| February 2021 | $50.90 | $53.07 |
| January 2021 | $51.30 | $53.49 |
| December 2020 | $50.22 | $52.36 |
| November 2020 | $48.72 | $50.89 |
| October 2020 | $45.18 | $47.19 |
| September 2020 | $41.86 | $43.73 |
| August 2020 | $42.85 | $44.87 |
| July 2020 | $42.60 | $44.60 |
| June 2020 | $42.08 | $44.06 |
| May 2020 | $44.32 | $46.52 |
| April 2020 | $40.44 | $42.44 |
| March 2020 | $37 | $38.83 |
| February 2020 | $46.78 | $49.24 |
| January 2020 | $53.21 | $56 |
| December 2019 | $53.77 | $56.59 |
| November 2019 | $53.62 | $56.54 |
| October 2019 | $51.96 | $54.78 |
| September 2019 | $50.56 | $53.31 |
| August 2019 | $49.37 | $52.15 |
| July 2019 | $51.55 | $54.45 |
| June 2019 | $55.25 | $58.36 |
| May 2019 | $50.92 | $53.87 |
| April 2019 | $48.33 | $51.13 |
| March 2019 | $46.87 | $49.59 |
| February 2019 | $39.40 | $41.76 |
| January 2019 | $39.58 | $41.95 |
| December 2018 | $35.11 | $37.21 |
| November 2018 | $35.56 | $37.78 |
| October 2018 | $32.60 | $34.63 |
| September 2018 | $35.53 | $37.74 |
| August 2018 | $37.49 | $39.92 |
| July 2018 | $45.18 | $48.11 |
| June 2018 | $41.11 | $43.77 |
| May 2018 | $41.06 | $43.81 |
| April 2018 | $47.18 | $50.34 |
| March 2018 | $47.16 | $50.31 |
| February 2018 | $52.45 | $56.06 |
| January 2018 | $56.90 | $60.81 |
| December 2017 | $61.59 | $65.83 |
| November 2017 | $62.62 | $67.01 |
| October 2017 | $57.06 | $61.07 |
| September 2017 | $55.89 | $59.81 |
| August 2017 | $52.78 | $56.57 |
| July 2017 | $57.88 | $62.03 |
| June 2017 | $60.50 | $64.84 |
| May 2017 | $59.19 | $63.52 |
| April 2017 | $58.92 | $63.24 |
| March 2017 | $58.18 | $62.44 |
| February 2017 | $59.10 | $63.52 |
| January 2017 | $52.76 | $56.70 |
| December 2016 | $53.72 | $57.73 |
| November 2016 | $54.06 | $58.18 |
| October 2016 | $53.50 | $57.57 |
| September 2016 | $55.23 | $59.43 |
| August 2016 | $57.04 | $61.46 |
| July 2016 | $59.43 | $64.04 |
| June 2016 | $57.58 | $62.04 |
| May 2016 | $57.62 | $62.16 |
| April 2016 | $55.24 | $59.60 |
| March 2016 | $57.13 | $61.63 |
| February 2016 | $56.43 | $60.96 |
| January 2016 | $54.52 | $58.89 |
| December 2015 | $56.33 | $60.85 |
| November 2015 | $56.09 | $60.66 |
| October 2015 | $56.26 | $60.85 |
| September 2015 | $46.76 | $50.57 |
| August 2015 | $48.39 | $52.41 |
| July 2015 | $52.55 | $56.91 |
| June 2015 | $47.60 | $51.55 |
| May 2015 | $47.98 | $52.04 |
| April 2015 | $47.02 | $51 |
| March 2015 | $46.92 | $50.89 |
| February 2015 | $48.81 | $53.01 |
| January 2015 | $46.06 | $50.02 |
| December 2014 | $49.05 | $53.27 |
| November 2014 | $50.56 | $54.98 |
| October 2014 | $46.69 | $50.77 |
| September 2014 | $41.94 | $45.60 |
| August 2014 | $43.81 | $47.70 |
| July 2014 | $42.63 | $46.42 |
| June 2014 | $43.48 | $47.35 |
| May 2014 | $43.37 | $47.29 |
| April 2014 | $40.93 | $44.63 |
| March 2014 | $42.22 | $46.04 |
| February 2014 | $41.55 | $45.38 |
| January 2014 | $42.25 | $46.14 |
| December 2013 | $44.39 | $48.48 |
| November 2013 | $43.50 | $47.56 |
| October 2013 | $43.08 | $47.10 |
| September 2013 | $39.70 | $43.42 |
| August 2013 | $38.35 | $41.99 |
| July 2013 | $39.16 | $42.88 |
| June 2013 | $37.41 | $40.96 |
| May 2013 | $38.08 | $41.76 |
| April 2013 | $38.62 | $42.35 |
| March 2013 | $38.70 | $42.44 |
| February 2013 | $37.71 | $41.42 |
| January 2013 | $38.02 | $41.76 |
| December 2012 | $36.06 | $39.61 |
| November 2012 | $36.10 | $39.70 |
| October 2012 | $33.50 | $36.84 |
| September 2012 | $34.68 | $38.14 |
| August 2012 | $32.93 | $36.27 |
| July 2012 | $32.99 | $36.34 |
| June 2012 | $34.33 | $37.81 |
| May 2012 | $33.54 | $37 |
| April 2012 | $37.22 | $41.06 |
| March 2012 | $36.38 | $40.13 |
| February 2012 | $35.04 | $38.71 |
| January 2012 | $34.16 | $37.74 |
| December 2011 | $31.68 | $34.99 |
| November 2011 | $32.64 | $36.11 |
| October 2011 | $33.41 | $36.96 |
| September 2011 | $27.74 | $30.69 |
| August 2011 | $31.76 | $35.20 |
| July 2011 | $34.19 | $37.89 |
| June 2011 | $34.36 | $38.08 |
| May 2011 | $35.36 | $39.24 |
| April 2011 | $33.84 | $37.55 |
| March 2011 | $33.34 | $36.99 |
| February 2011 | $33.63 | $37.37 |
| January 2011 | $31.93 | $35.48 |
| December 2010 | $30.75 | $34.17 |
| November 2010 | $27.78 | $30.92 |
| October 2010 | $28.21 | $31.39 |
| September 2010 | $28.73 | $31.97 |
| August 2010 | $24.92 | $27.78 |
| July 2010 | $26.93 | $30.02 |
| June 2010 | $26.84 | $29.91 |
| May 2010 | $29.05 | $32.43 |
| April 2010 | $32.83 | $36.65 |
| March 2010 | $31.24 | $34.88 |
| February 2010 | $29.60 | $33.09 |
| January 2010 | $29.99 | $33.53 |
| December 2009 | $31.46 | $35.17 |
| November 2009 | $29.76 | $33.32 |
| October 2009 | $29.44 | $32.96 |
| September 2009 | $30.85 | $34.54 |
| August 2009 | $30.08 | $33.72 |
| July 2009 | $29.74 | $33.35 |
| June 2009 | $27.27 | $30.57 |
| May 2009 | $26.05 | $29.26 |
| April 2009 | $25.48 | $28.62 |
| March 2009 | $23.91 | $26.85 |
| February 2009 | $20.55 | $23.12 |
| January 2009 | $23.92 | $26.91 |
| December 2008 | $25.10 | $28.24 |
| November 2008 | $23.13 | $26.08 |
| October 2008 | $26.95 | $30.38 |
| September 2008 | $33.30 | $37.54 |
| August 2008 | $34.72 | $39.19 |
| July 2008 | $35.66 | $40.25 |
| June 2008 | $32.60 | $36.80 |
| May 2008 | $35.87 | $40.54 |
| April 2008 | $34.40 | $38.87 |
| March 2008 | $34.16 | $38.60 |
| February 2008 | $34.51 | $39.04 |
| January 2008 | $36.51 | $41.31 |
| December 2007 | $39.79 | $45.02 |
| November 2007 | $37.77 | $42.78 |
| October 2007 | $36.63 | $41.48 |
| September 2007 | $36.77 | $41.64 |
| August 2007 | $34.74 | $39.38 |
| July 2007 | $32.19 | $36.49 |
| June 2007 | $33.75 | $38.26 |
| May 2007 | $31.86 | $36.15 |
| April 2007 | $29.44 | $33.41 |
| March 2007 | $28.86 | $32.75 |
| February 2007 | $27.76 | $31.54 |
| January 2007 | $27.14 | $30.84 |
| December 2006 | $26.27 | $29.85 |
| November 2006 | $28.06 | $31.93 |
| October 2006 | $27.49 | $31.28 |
| September 2006 | $26.46 | $30.11 |
| August 2006 | $28.60 | $32.58 |
| July 2006 | $27.48 | $31.30 |
| June 2006 | $26.60 | $60.60 |
| May 2006 | $26.22 | $59.80 |
| April 2006 | $26.16 | $59.67 |
| March 2006 | $25.50 | $58.15 |
| February 2006 | $24.96 | $56.99 |
| January 2006 | $23.52 | $53.70 |
| December 2005 | $23.51 | $53.69 |
| November 2005 | $24.33 | $55.62 |
| October 2005 | $24.12 | $55.14 |
| September 2005 | $23.63 | $54.02 |
| August 2005 | $23.14 | $52.97 |
| July 2005 | $24.36 | $55.75 |
| June 2005 | $23.59 | $54 |
| May 2005 | $24.90 | $57.05 |
| April 2005 | $23.84 | $54.63 |
| March 2005 | $23.74 | $54.41 |
| February 2005 | $23.96 | $54.97 |
| January 2005 | $24.44 | $56.07 |
| December 2004 | $24.50 | $56.20 |
| November 2004 | $22.91 | $52.61 |
| October 2004 | $22.65 | $52.01 |
| September 2004 | $22.62 | $51.94 |
| August 2004 | $22.16 | $50.95 |
| July 2004 | $21.15 | $48.63 |
| June 2004 | $22.66 | $52.10 |
| May 2004 | $21.47 | $49.41 |
| April 2004 | $21.06 | $48.46 |
| March 2004 | $19.26 | $44.33 |
| February 2004 | $19.05 | $43.90 |
| January 2004 | $18.23 | $42.01 |
| December 2003 | $19.60 | $45.17 |
| November 2003 | $19.52 | $45.03 |
| October 2003 | $19.04 | $43.93 |
| September 2003 | $19.42 | $44.84 |
| August 2003 | $18.94 | $43.75 |
| July 2003 | $18.85 | $43.53 |
| June 2003 | $17.74 | $40.96 |
| May 2003 | $16.18 | $37.42 |
| April 2003 | $16.15 | $37.35 |
| March 2003 | $15.05 | $34.79 |
| February 2003 | $15.07 | $34.88 |
| January 2003 | $14.50 | $33.58 |
| December 2002 | $16.07 | $37.20 |
| November 2002 | $14.47 | $33.55 |
| October 2002 | $15.93 | $36.92 |
| September 2002 | $17.33 | $40.17 |
| August 2002 | $17.09 | $39.67 |
| July 2002 | $17.08 | $39.64 |
| June 2002 | $15.90 | $36.91 |
| May 2002 | $17.24 | $40.06 |
| April 2002 | $17.07 | $39.67 |
| March 2002 | $15.95 | $37.06 |
| February 2002 | $14.26 | $33.17 |
| January 2002 | $14.17 | $49.45 |
| December 2001 | $14.38 | $50.20 |
| November 2001 | $13.32 | $46.57 |
| October 2001 | $12.87 | $44.99 |
| September 2001 | $13.14 | $45.94 |
| August 2001 | $12.75 | $44.62 |
| July 2001 | $12.66 | $44.30 |
| June 2001 | $12.67 | $44.35 |
| May 2001 | $12.56 | $44.04 |
| April 2001 | $11.18 | $39.18 |
| March 2001 | $10.41 | $36.50 |
| February 2001 | $10.71 | $37.62 |
| January 2001 | $9.84 | $34.56 |
| December 2000 | $11.14 | $39.12 |
| November 2000 | $10.28 | $36.19 |
| October 2000 | $9.86 | $34.69 |
| September 2000 | $9.93 | $34.94 |
| August 2000 | $9.47 | $33.38 |
| July 2000 | $9.59 | $33.81 |
| June 2000 | $8.74 | $30.81 |
| May 2000 | $8.69 | $30.69 |
| April 2000 | $8.23 | $29.06 |
| March 2000 | $8.03 | $28.38 |
| February 2000 | $7.24 | $25.62 |
| January 2000 | $6.99 | $24.75 |
| December 1999 | $6.67 | $23.62 |
| November 1999 | $6.75 | $23.94 |
| October 1999 | $6.54 | $23.19 |
| September 1999 | $6.41 | $22.75 |
| August 1999 | $6.98 | $24.81 |
| July 1999 | $7.61 | $27.06 |
| June 1999 | $8.12 | $28.88 |
| May 1999 | $7.57 | $27 |
| April 1999 | $7.35 | $26.19 |
| March 1999 | $6.52 | $23.25 |
| February 1999 | $7.14 | $25.50 |
| January 1999 | $7.70 | $27.50 |
| December 1998 | $7.21 | $25.75 |
| November 1998 | $7.51 | $26.88 |
| October 1998 | $7.19 | $25.75 |
| September 1998 | $6.25 | $22.38 |
| August 1998 | $5.95 | $21.34 |
| July 1998 | $7.11 | $25.50 |
| June 1998 | $6.97 | $25 |
| May 1998 | $9.38 | $33.75 |
| April 1998 | $9.14 | $32.88 |
| March 1998 | $8.67 | $31.19 |
| February 1998 | $8.61 | $31 |
| January 1998 | $8.26 | $29.75 |
| December 1997 | $8.47 | $30.50 |
| November 1997 | $7.52 | $27.12 |
| October 1997 | $7.86 | $28.38 |
| September 1997 | $7.76 | $56 |
| August 1997 | $7.78 | $56.25 |
| July 1997 | $7.49 | $54.12 |
| June 1997 | $6.78 | $49 |
| May 1997 | $6.94 | $50.25 |
| April 1997 | $6.84 | $49.50 |
| March 1997 | $6.90 | $50 |
| February 1997 | $7.20 | $52.25 |
| January 1997 | $6.86 | $49.75 |
| December 1996 | $6.55 | $47.50 |
| November 1996 | $6.40 | $46.50 |
| October 1996 | $5.80 | $42.12 |
| September 1996 | $6.12 | $44.50 |
| August 1996 | $5.56 | $40.50 |
| July 1996 | $5.70 | $41.50 |
| June 1996 | $5.84 | $42.50 |
| May 1996 | $5.89 | $43 |
| April 1996 | $5.72 | $41.75 |
| March 1996 | $5.52 | $40.25 |
| February 1996 | $5.42 | $39.62 |
| January 1996 | $5.42 | $39.62 |
| December 1995 | $5.47 | $40 |
| November 1995 | $4.90 | $35.88 |
| October 1995 | $4.71 | $34.50 |
| September 1995 | $4.70 | $34.50 |
| August 1995 | $5.07 | $37.25 |
| July 1995 | $5.09 | $37.38 |
| June 1995 | $4.90 | $36 |
| May 1995 | $4.89 | $36 |
| April 1995 | $4.79 | $35.25 |
| March 1995 | $4.72 | $34.75 |
| February 1995 | $4.51 | $33.25 |
| January 1995 | $4.75 | $35 |
| December 1994 | $4.27 | $31.50 |
| November 1994 | $3.92 | $29 |
| October 1994 | $4.19 | $31 |
| September 1994 | $4.63 | $34.25 |
| August 1994 | $4.90 | $36.25 |
| July 1994 | $4.66 | $34.50 |
| June 1994 | $4.73 | $35 |
| May 1994 | $5.06 | $37.44 |
| April 1994 | $5.02 | $37.12 |
| March 1994 | $4.87 | $36 |
| February 1994 | $5.66 | $41.88 |
| January 1994 | $5.81 | $43 |
| December 1993 | $5.95 | $44 |
| November 1993 | $5.48 | $40.50 |
| October 1993 | $5.14 | $38 |
| September 1993 | $4.94 | $36.50 |
| August 1993 | $4.87 | $36 |
| July 1993 | $5.38 | $39.75 |
| June 1993 | $4.46 | $33 |
| May 1993 | $5.26 | $38.88 |
| April 1993 | $4.90 | $36.25 |
| March 1993 | $6.02 | $44.50 |
| February 1993 | $5.22 | $38.62 |
| January 1993 | $6.59 | $48.75 |
| December 1992 | $6.59 | $48.75 |
| November 1992 | $6.25 | $46.25 |
| October 1992 | $4.83 | $35.75 |
| September 1992 | $4.77 | $35.25 |
| August 1992 | $3.46 | $25.62 |
| July 1992 | $3.06 | $45.25 |
| June 1992 | $2.57 | $38 |
| May 1992 | $2.71 | $40.12 |
| April 1992 | $2.54 | $37.50 |
| March 1992 | $2.47 | $36.50 |
| February 1992 | $2.43 | $36 |
| January 1992 | $2.67 | $39.50 |
| December 1991 | $2.21 | $32.75 |
| November 1991 | $1.86 | $27.50 |
| October 1991 | $1.96 | $29 |
| September 1991 | $1.54 | $22.75 |
| August 1991 | $1.47 | $21.75 |
| July 1991 | $1.37 | $20.25 |
| June 1991 | $1.08 | $16 |
| May 1991 | $1.23 | $18.25 |
| April 1991 | $1.20 | $17.75 |
| March 1991 | $1 | $14.75 |
| February 1991 | $0.98 | $14.50 |
| January 1991 | $0.88 | $13 |
| December 1990 | $0.84 | $12.50 |
| November 1990 | $0.73 | $10.75 |
| October 1990 | $0.71 | $10.50 |
| September 1990 | $0.84 | $12.50 |
| August 1990 | $0.90 | $13.25 |
| July 1990 | $1.06 | $15.75 |
| June 1990 | $0.83 | $12.25 |
| May 1990 | $0.78 | $11.50 |
| April 1990 | $0.79 | $11.62 |
| March 1990 | $0.79 | $11.75 |
| February 1990 | $0.81 | $12 |
| January 1990 | $0.83 | $12.25 |
| December 1989 | $0.83 | $12.25 |
| November 1989 | $0.79 | $11.62 |
| October 1989 | $0.76 | $11.25 |
| September 1989 | $0.68 | $10 |
| August 1989 | $0.73 | $10.75 |
| July 1989 | $0.59 | $8.75 |
| June 1989 | $0.52 | $7.75 |
| May 1989 | $0.48 | $7.12 |
| April 1989 | $0.47 | $7 |
| March 1989 | $0.46 | $6.75 |
| February 1989 | $0.50 | $7.38 |
| January 1989 | $0.51 | $7.50 |
| December 1988 | $0.52 | $7.75 |
| November 1988 | $0.49 | $7.25 |
| October 1988 | $0.56 | $8.25 |
| September 1988 | $0.59 | $8.75 |
| August 1988 | $0.54 | $8 |
| July 1988 | $0.66 | $9.75 |
| June 1988 | $0.62 | $9.25 |
| May 1988 | $0.58 | $8.50 |
| April 1988 | $0.54 | $8 |
| March 1988 | $0.62 | $9.25 |
| February 1988 | $0.55 | $8.12 |
| January 1988 | $0.49 | $7.25 |
| December 1987 | $0.49 | $7.25 |
| November 1987 | $0.46 | $6.75 |
| October 1987 | $0.47 | $7 |
| September 1987 | $0.55 | $8.12 |
| August 1987 | $0.58 | $8.50 |
XRAY
List: Contenders
Price: $30.09
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.13%
Payout Ratio: -63.37%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: -0.62 USD
P/E Ratio: -33
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 2.6 million
Ebitda: 187.9 millionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 10.05%
DGR5: 4.18%
DGR10: 9.33%
DGR20: 9.45%